Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.23 12.23 12.23 12.23 160 +0.41(+3.47%)
Oct 30, 2007 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Oct 29, 2007 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Oct 26, 2007 11.82 11.82 11.82 11.82 160 +0.02(+0.16%)
Oct 25, 2007 11.93 12.13 11.80 11.80 1,768 -0.44(-3.61%)
Oct 24, 2007 12.31 12.31 12.16 12.24 964 -0.20(-1.60%)
Oct 23, 2007 12.64 12.64 12.44 12.44 1,286 +0.03(+0.25%)
Oct 19, 2007 12.41 12.41 12.41 12.41 803 -0.02(-0.20%)
Oct 18, 2007 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 17, 2007 12.74 12.74 12.43 12.43 964 -0.16(-1.28%)
Oct 16, 2007 12.59 12.59 12.59 12.59 160 -0.12(-0.93%)
Oct 15, 2007 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Oct 12, 2007 12.72 12.72 12.71 12.71 321 +0.11(+0.89%)
Oct 11, 2007 12.44 12.81 12.44 12.60 6,592 -0.49(-3.75%)
Oct 10, 2007 13.09 13.09 13.09 13.09 160 +0.25(+1.94%)
Oct 09, 2007 12.97 12.97 12.84 12.84 1,125 -0.22(-1.67%)
Oct 08, 2007 13.22 13.22 13.03 13.06 2,894 -0.03(-0.24%)
Oct 05, 2007 13.06 13.37 13.06 13.09 1,929 -0.09(-0.71%)
Oct 04, 2007 13.25 13.34 13.12 13.18 1,929 +0.06(+0.47%)
Oct 03, 2007 13.12 13.12 13.06 13.12 1,447 -0.09(-0.66%)
Oct 02, 2007 13.15 13.25 10.52 13.21 1,447 -0.07(-0.52%)
Oct 01, 2007 13.43 13.43 13.28 13.28 321 -0.03(-0.23%)
Sep 28, 2007 13.93 13.93 13.31 13.31 11,576 -0.62(-4.46%)
Sep 27, 2007 13.74 13.99 13.74 13.93 803 +0.09(+0.67%)
Sep 26, 2007 13.46 13.84 13.46 13.84 1,929 +0.25(+1.83%)
Sep 25, 2007 12.90 13.59 12.90 13.59 2,411 +0.81(+6.38%)
Sep 24, 2007 12.38 12.77 12.38 12.77 1,286 +0.27(+2.19%)
Sep 21, 2007 13.61 13.61 12.50 12.50 4,341 -1.08(-7.97%)
Sep 20, 2007 14.30 14.30 13.58 13.58 8,682 -0.57(-4.04%)
Sep 19, 2007 13.99 14.37 13.99 14.16 1,447 -0.58(-3.97%)
Sep 18, 2007 14.58 14.74 14.58 14.74 964 +0.03(+0.21%)
Sep 17, 2007 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Sep 14, 2007 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Sep 13, 2007 14.93 14.93 14.71 14.71 643 +0.40(+2.78%)
Sep 12, 2007 14.30 14.31 14.30 14.31 1,125 +0.01(+0.04%)
Sep 11, 2007 13.68 14.30 13.68 14.30 1,286 +0.16(+1.10%)
Sep 10, 2007 14.46 14.46 14.15 14.15 3,215 -0.46(-3.15%)
Sep 07, 2007 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Sep 06, 2007 14.46 14.61 14.46 14.61 643 -0.01(-0.04%)
Sep 05, 2007 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Sep 04, 2007 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Aug 31, 2007 14.62 14.62 14.62 14.62 160 +0.31(+2.17%)
Aug 30, 2007 14.30 14.30 14.30 14.30 803 -0.16(-1.08%)
Aug 29, 2007 14.46 14.46 14.46 14.46 160 +0.16(+1.09%)
Aug 28, 2007 14.46 14.46 14.30 14.30 643 -0.50(-3.36%)
Aug 27, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Aug 24, 2007 14.30 14.80 14.30 14.80 2,733 +0.19(+1.28%)
Aug 23, 2007 14.62 14.62 14.62 14.62 321 -0.31(-2.08%)
Aug 22, 2007 14.77 14.93 14.77 14.93 321 -0.09(-0.58%)
Aug 21, 2007 14.62 15.09 14.62 15.01 2,090 +0.55(+3.83%)
Aug 20, 2007 14.62 14.62 14.30 14.46 3,215 +0.00(+0.00%)
Aug 17, 2007 14.93 14.93 14.46 14.46 803 +0.03(+0.22%)
Aug 16, 2007 14.15 14.46 14.15 14.43 1,125 +0.44(+3.11%)
Aug 15, 2007 13.84 13.99 13.84 13.99 1,607 +0.31(+2.27%)
Aug 14, 2007 14.15 14.15 13.68 13.68 2,090 -0.31(-2.22%)
Aug 13, 2007 14.15 14.15 13.99 13.99 482 -0.31(-2.17%)
Aug 10, 2007 14.55 14.55 14.30 14.30 1,125 -0.12(-0.86%)
Aug 09, 2007 14.49 14.49 14.43 14.43 643 -0.17(-1.15%)
Aug 08, 2007 14.30 14.60 14.30 14.60 2,572 +0.51(+3.62%)
Aug 07, 2007 14.15 14.15 13.99 14.09 3,055 +0.09(+0.67%)
Aug 06, 2007 13.68 13.99 13.68 13.99 2,251 +0.09(+0.67%)
Aug 03, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 02, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.